Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abraxas Petro Corp (NQ: AXAS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 1.950 2.040 1.920 2.020 1,276,552 +0.08(+4.12%)
Mar 30, 2017 2.000 2.040 1.940 1.940 1,044,507 -0.05(-2.51%)
Mar 29, 2017 1.950 2.065 1.950 1.990 1,192,002 +0.03(+1.53%)
Mar 28, 2017 1.910 1.990 1.910 1.960 1,094,410 +0.03(+1.55%)
Mar 27, 2017 1.950 2.010 1.880 1.930 1,128,123 -0.09(-4.46%)
Mar 24, 2017 2.020 2.080 2.000 2.020 1,523,513 -0.01(-0.49%)
Mar 23, 2017 2.010 2.070 1.990 2.030 1,384,932 -0.02(-0.98%)
Mar 22, 2017 1.940 2.050 1.870 2.050 2,986,755 +0.11(+5.67%)
Mar 21, 2017 2.090 2.110 1.930 1.940 2,461,256 -0.16(-7.62%)
Mar 20, 2017 1.920 2.170 1.880 2.100 3,792,175 +0.13(+6.60%)
Mar 17, 2017 1.890 1.985 1.860 1.970 3,064,960 +0.09(+4.79%)
Mar 16, 2017 1.850 1.960 1.810 1.880 3,492,207 +0.10(+5.62%)
Mar 15, 2017 1.690 1.850 1.617 1.780 4,765,551 +0.21(+13.38%)
Mar 14, 2017 1.610 1.610 1.520 1.570 3,673,663 -0.08(-4.85%)
Mar 13, 2017 1.680 1.709 1.620 1.650 2,808,437 -0.03(-1.79%)
Mar 10, 2017 1.820 1.830 1.680 1.680 2,163,235 -0.10(-5.62%)
Mar 09, 2017 1.700 1.800 1.670 1.780 2,615,640 +0.00(+0.00%)
Mar 08, 2017 2.030 2.035 1.770 1.780 4,405,081 -0.26(-12.75%)
Mar 07, 2017 2.130 2.130 1.980 2.040 2,788,535 -0.08(-3.77%)
Mar 06, 2017 2.120 2.130 2.050 2.120 1,182,801 +0.02(+0.71%)
Mar 03, 2017 2.120 2.170 2.090 2.105 996,258 -0.02(-1.17%)
Mar 02, 2017 2.230 2.250 2.120 2.130 1,126,520 -0.11(-4.91%)
Mar 01, 2017 2.150 2.240 2.120 2.240 1,636,816 +0.12(+5.66%)
Feb 28, 2017 2.200 2.200 2.105 2.120 2,895,505 -0.08(-3.64%)
Feb 27, 2017 2.170 2.230 2.130 2.200 2,528,537 +0.04(+1.85%)
Feb 24, 2017 2.190 2.230 2.110 2.160 3,221,550 -0.05(-2.26%)
Feb 23, 2017 2.260 2.280 2.190 2.210 3,393,351 -0.03(-1.34%)
Feb 22, 2017 2.250 2.300 2.230 2.240 5,091,030 -0.01(-0.44%)
Feb 21, 2017 2.360 2.390 2.230 2.250 2,306,159 -0.06(-2.60%)
Feb 17, 2017 2.310 2.310 2.310 0 +0.05(+2.21%)
Feb 16, 2017 2.280 2.300 2.230 2.260 2,150,668 -0.03(-1.31%)
Feb 15, 2017 2.400 2.400 2.220 2.290 2,050,537 -0.11(-4.58%)
Feb 14, 2017 2.330 2.410 2.300 2.400 1,701,659 +0.08(+3.45%)
Feb 13, 2017 2.330 2.370 2.280 2.320 1,122,632 +0.00(+0.00%)
Feb 10, 2017 2.330 2.380 2.290 2.320 1,377,118 +0.03(+1.31%)
Feb 09, 2017 2.270 2.320 2.210 2.290 2,254,379 +0.05(+2.23%)
Feb 08, 2017 2.350 2.365 2.210 2.240 3,179,523 -0.14(-5.88%)
Feb 07, 2017 2.380 2.440 2.320 2.380 1,553,029 -0.02(-0.83%)
Feb 06, 2017 2.470 2.470 2.360 2.400 2,058,089 -0.07(-2.83%)
Feb 03, 2017 2.480 2.520 2.470 2.470 3,042,142 -0.01(-0.40%)
Feb 02, 2017 2.480 2.510 2.430 2.480 1,158,277 +0.00(+0.00%)
Feb 01, 2017 2.520 2.530 2.430 2.480 1,239,789 +0.01(+0.40%)
Jan 31, 2017 2.410 2.485 2.380 2.470 3,774,805 +0.08(+3.35%)
Jan 30, 2017 2.520 2.520 2.360 2.390 2,660,850 -0.14(-5.53%)
Jan 27, 2017 2.480 2.570 2.480 2.530 1,759,267 +0.05(+2.02%)
Jan 26, 2017 2.550 2.605 2.485 2.480 2,239,126 -0.07(-2.75%)
Jan 25, 2017 2.500 2.590 2.500 2.550 4,637,005 +0.06(+2.41%)
Jan 24, 2017 2.560 2.575 2.450 2.490 3,631,493 -0.03(-1.19%)
Jan 23, 2017 2.500 2.585 2.500 2.520 3,146,925 +0.01(+0.40%)
Jan 20, 2017 2.600 2.650 2.490 2.510 19,265,352 -0.18(-6.69%)
Jan 19, 2017 2.690 2.730 2.610 2.690 968,735 -0.02(-0.74%)
Jan 18, 2017 2.730 2.760 2.660 2.710 1,367,641 -0.04(-1.45%)
Jan 17, 2017 2.870 2.880 2.720 2.750 1,093,053 -0.04(-1.43%)
Jan 13, 2017 2.790 2.790 2.790 0 +0.04(+1.45%)
Jan 12, 2017 2.850 2.850 2.710 2.750 1,174,565 -0.07(-2.48%)
Jan 11, 2017 2.770 2.850 2.700 2.820 1,388,472 +0.06(+2.17%)
Jan 10, 2017 2.730 2.840 2.730 2.760 1,423,686 +0.04(+1.47%)
Jan 09, 2017 2.760 2.830 2.692 2.720 1,567,642 -0.06(-2.16%)
Jan 06, 2017 2.890 2.890 2.760 2.780 2,225,204 -0.06(-2.11%)
Jan 05, 2017 2.980 2.990 2.800 2.840 2,251,506 -0.04(-1.39%)
Jan 04, 2017 2.690 2.900 2.640 2.880 3,249,601 +0.21(+7.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.